S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4940.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 2024-06-03 | 191.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04940000 | 2024-05-31 12:47PM EDT | 2024-06-07 | 267.25 | 344.70 | 355.90 | -32.41 | -10.82% | 2 | 12 | 41.61% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 222.26 | 359.70 | 386.00 | 0.00 | - | 2 | 2 | 49.01% |
| SPXW240614C04940000 | 2024-05-31 10:03AM EDT | 2024-06-14 | 307.87 | 349.00 | 362.80 | +140.66 | +84.12% | 1 | 37 | 32.55% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 354.20 | 370.30 | 0.00 | - | 8 | 69 | 29.09% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 2024-06-28 | 209.89 | 362.50 | 375.90 | 0.00 | - | 2 | 76 | 26.70% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 2024-07-05 | 218.14 | 358.70 | 394.20 | 0.00 | - | - | 1 | 27.96% |
| SPXW240719C04940000 | 2024-05-29 10:15AM EDT | 2024-07-19 | 386.76 | 375.50 | 407.90 | 0.00 | - | 1 | 2 | 26.03% |
| SPXW240726C04940000 | 2024-05-30 1:30PM EDT | 2024-07-26 | 378.83 | 383.80 | 415.10 | 0.00 | - | 1 | 1 | 25.48% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 443.95 | 388.00 | 419.10 | 0.00 | - | 2 | 90 | 25.01% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 379.29 | 403.50 | 436.30 | 0.00 | - | 2 | 5 | 24.48% |
| SPXW240830C04940000 | 2024-05-20 4:04PM EDT | 2024-08-30 | 466.28 | 419.70 | 450.50 | 0.00 | - | 2 | 2 | 24.16% |
| SPX240920C04940000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 351.20 | 444.20 | 464.70 | 0.00 | - | 2 | 2 | 23.23% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 2024-09-30 | 431.71 | 447.70 | 478.70 | 0.00 | - | 2 | 3 | 23.61% |
| SPXW241031C04940000 | 2024-05-10 3:25PM EDT | 2024-10-31 | 456.54 | 480.20 | 511.50 | 0.00 | - | 4 | 3 | 23.84% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04940000 | 2024-05-31 3:51PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 113 | 135 | 27.34% |
| SPXW240604P04940000 | 2024-05-31 2:14PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 26 | 152 | 25.03% |
| SPXW240605P04940000 | 2024-05-31 4:05PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | -0.45 | -81.82% | 8 | 325 | 22.39% |
| SPXW240606P04940000 | 2024-05-31 3:05PM EDT | 2024-06-06 | 0.30 | 0.15 | 0.35 | -0.35 | -53.85% | 17 | 249 | 21.25% |
| SPXW240607P04940000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.45 | -0.75 | -65.22% | 150 | 163 | 20.29% |
| SPXW240610P04940000 | 2024-05-31 2:58PM EDT | 2024-06-10 | 1.10 | 0.45 | 0.70 | -0.50 | -31.25% | 88 | 71 | 17.98% |
| SPXW240611P04940000 | 2024-05-30 11:37PM EDT | 2024-06-11 | 2.20 | 0.65 | 0.90 | 0.00 | - | 80 | - | 17.76% |
| SPXW240614P04940000 | 2024-05-31 1:31PM EDT | 2024-06-14 | 2.50 | 2.00 | 2.30 | -3.20 | -56.14% | 60 | 267 | 18.25% |
| SPXW240617P04940000 | 2024-05-30 1:49PM EDT | 2024-06-17 | 4.80 | 2.50 | 2.80 | 0.00 | - | 7 | 10 | 17.15% |
| SPX240621P04940000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.90 | 3.70 | 4.10 | -4.40 | -53.01% | 34 | 1,672 | 16.60% |
| SPXW240628P04940000 | 2024-05-31 3:08PM EDT | 2024-06-28 | 10.45 | 6.30 | 6.70 | +0.05 | +0.48% | 40 | 572 | 15.97% |
| SPXW240705P04940000 | 2024-05-30 2:16PM EDT | 2024-07-05 | 13.28 | 8.40 | 9.00 | 0.00 | - | 2 | 4,287 | 15.31% |
| SPXW240712P04940000 | 2024-05-31 1:07PM EDT | 2024-07-12 | 20.60 | 11.50 | 11.90 | +4.15 | +25.23% | 19 | 16 | 15.02% |
| SPX240719P04940000 | 2024-05-31 2:29PM EDT | 2024-07-19 | 14.20 | 13.80 | 14.30 | -7.96 | -35.92% | 45 | 1,408 | 14.62% |
| SPXW240726P04940000 | 2024-05-29 9:52AM EDT | 2024-07-26 | 28.77 | 16.60 | 17.50 | +6.00 | +26.35% | 2 | 1 | 14.50% |
| SPXW240731P04940000 | 2024-05-29 9:50AM EDT | 2024-07-31 | 25.20 | 18.80 | 19.80 | 0.00 | - | 2 | 203 | 14.42% |
| SPXW240816P04940000 | 2024-05-31 1:14PM EDT | 2024-08-16 | 38.09 | 25.60 | 26.70 | +2.37 | +6.63% | 3 | 56 | 14.14% |
| SPXW240830P04940000 | 2024-05-30 1:48PM EDT | 2024-08-30 | 37.21 | 31.30 | 32.50 | 0.00 | - | 2 | 66 | 13.93% |
| SPXW240920P04940000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 42.15 | 40.10 | 41.40 | 0.00 | - | 3 | 18 | 13.75% |
| SPXW240930P04940000 | 2024-05-31 11:29AM EDT | 2024-09-30 | 58.43 | 43.30 | 44.70 | +13.97 | +31.42% | 24 | 38 | 13.58% |
| SPX241018P04940000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 59.95 | 50.20 | 51.60 | +0.64 | +1.08% | 1 | 33 | 13.44% |
| SPXW241031P04940000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 52.87 | 55.10 | 56.70 | 0.00 | - | 4 | 16 | 13.38% |
| SPX241115P04940000 | 2024-05-24 10:40AM EDT | 2024-11-15 | 66.55 | 64.60 | 66.10 | 0.00 | - | 4 | 4 | 13.67% |
© 2024 Yahoo. All rights reserved.